Microsoft (NQ: MSFT )

296.03 USD -5.57 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 27.77 27.90 27.42 27.73 65,023,597 -0.03(-0.09%)
Jan 28, 2011 28.89 28.93 27.45 27.75 141,211,659 -1.12(-3.88%)
Jan 27, 2011 28.75 29.46 28.49 28.87 146,704,222 +0.09(+0.31%)
Jan 26, 2011 28.51 28.99 28.50 28.78 74,621,078 +0.33(+1.16%)
Jan 25, 2011 28.14 28.45 28.12 28.45 42,416,057 +0.07(+0.25%)
Jan 24, 2011 28.02 28.56 27.99 28.38 52,052,641 +0.36(+1.28%)
Jan 21, 2011 28.40 28.43 28.02 28.02 58,080,269 -0.33(-1.17%)
Jan 20, 2011 28.50 28.55 28.13 28.35 58,621,731 -0.12(-0.41%)
Jan 19, 2011 28.46 28.68 28.27 28.47 50,002,513 -0.19(-0.66%)
Jan 18, 2011 28.16 28.74 28.14 28.66 53,322,854 +0.36(+1.27%)
Jan 14, 2011 28.08 28.38 27.91 28.30 62,691,185 +0.11(+0.39%)
Jan 13, 2011 28.33 28.39 28.01 28.19 67,077,536 -0.36(-1.26%)
Jan 12, 2011 28.12 28.59 28.07 28.55 52,631,070 +0.44(+1.57%)
Jan 11, 2011 28.20 28.25 28.05 28.11 50,305,674 -0.11(-0.39%)
Jan 10, 2011 28.26 28.40 28.04 28.22 57,561,195 -0.38(-1.33%)
Jan 07, 2011 28.64 28.74 28.25 28.60 73,761,979 -0.22(-0.76%)
Jan 06, 2011 28.04 28.85 27.86 28.82 88,016,060 +0.82(+2.93%)
Jan 05, 2011 27.90 28.01 27.77 28.00 58,625,848 -0.09(-0.31%)
Jan 04, 2011 27.94 28.17 27.85 28.09 54,405,547 +0.11(+0.38%)
Jan 03, 2011 28.05 28.18 27.92 27.98 53,443,758 +0.07(+0.25%)
Dec 31, 2010 27.80 27.92 27.63 27.91 24,791,329 +0.06(+0.22%)
Dec 30, 2010 27.92 28.00 27.77 27.85 20,786,055 -0.12(-0.43%)
Dec 29, 2010 27.94 28.12 27.88 27.97 19,503,365 -0.04(-0.14%)
Dec 28, 2010 27.97 28.17 27.96 28.01 23,043,367 -0.06(-0.21%)
Dec 27, 2010 28.12 28.20 27.88 28.07 21,652,705 -0.23(-0.81%)
Dec 23, 2010 27.97 28.32 27.96 28.30 24,913,722 +0.11(+0.40%)
Dec 22, 2010 28.01 28.40 27.98 28.19 42,252,263 +0.12(+0.42%)
Dec 21, 2010 27.85 28.14 27.76 28.07 38,119,086 +0.26(+0.93%)
Dec 20, 2010 27.95 27.99 27.68 27.81 52,795,353 -0.09(-0.33%)
Dec 17, 2010 27.92 28.09 27.75 27.90 87,456,444 -0.08(-0.30%)
Dec 16, 2010 27.76 27.99 27.66 27.99 57,669,038 +0.14(+0.49%)
Dec 15, 2010 27.53 27.99 27.53 27.85 69,593,740 +0.23(+0.83%)
Dec 14, 2010 27.31 27.75 27.26 27.62 64,093,582 +0.38(+1.38%)
Dec 13, 2010 27.27 27.45 27.17 27.25 47,943,855 -0.09(-0.35%)
Dec 10, 2010 27.19 27.40 27.11 27.34 37,629,009 +0.26(+0.96%)
Dec 09, 2010 27.28 27.34 27.01 27.08 47,135,534 -0.15(-0.55%)
Dec 08, 2010 26.83 27.24 26.80 27.23 41,650,096 +0.36(+1.34%)
Dec 07, 2010 27.08 27.13 26.85 26.87 57,853,537 +0.03(+0.11%)
Dec 06, 2010 26.93 26.98 26.76 26.84 36,264,111 -0.18(-0.67%)
Dec 03, 2010 26.81 27.06 26.78 27.02 52,621,910 +0.13(+0.48%)
Dec 02, 2010 26.24 26.98 26.20 26.89 91,790,521 +0.85(+3.26%)
Dec 01, 2010 25.57 26.25 25.56 26.04 74,036,854 +0.78(+3.10%)
Nov 30, 2010 25.05 25.47 25.00 25.26 75,258,109 -0.05(-0.21%)
Nov 29, 2010 25.19 25.42 24.93 25.31 56,603,598 +0.06(+0.24%)
Nov 26, 2010 25.21 25.41 25.17 25.25 21,356,527 -0.12(-0.47%)
Nov 24, 2010 25.20 25.37 25.37 25.37 56,843,693 +0.25(+1.00%)
Nov 23, 2010 25.57 25.60 25.09 25.12 69,759,847 -0.61(-2.37%)
Nov 22, 2010 25.65 25.74 25.44 25.73 53,116,034 +0.04(+0.16%)
Nov 19, 2010 25.80 25.83 25.60 25.69 52,423,174 -0.15(-0.57%)
Nov 18, 2010 25.71 26.08 25.61 25.84 59,512,854 +0.27(+1.05%)
Nov 17, 2010 25.90 25.91 25.55 25.57 58,069,067 -0.24(-0.93%)
Nov 16, 2010 26.04 26.04 25.65 25.81 65,222,460 -0.39(-1.49%)
Nov 15, 2010 26.33 26.50 26.17 26.20 51,727,540 -0.07(-0.27%)
Nov 12, 2010 26.47 26.52 26.10 26.27 64,962,139 -0.41(-1.54%)
Nov 11, 2010 26.68 26.72 26.28 26.68 62,073,014 -0.26(-0.97%)
Nov 10, 2010 27.01 27.08 26.81 26.94 52,231,778 -0.01(-0.04%)
Nov 09, 2010 26.81 27.11 26.71 26.95 58,582,898 +0.14(+0.52%)
Nov 08, 2010 26.68 27.05 26.58 26.81 71,658,971 -0.04(-0.15%)
Nov 05, 2010 27.17 27.19 26.53 26.85 110,953,685 -0.29(-1.07%)
Nov 04, 2010 27.41 27.43 27.01 27.14 93,584,976 +0.11(+0.41%)
Nov 03, 2010 27.46 27.49 26.96 27.03 110,204,210 -0.36(-1.31%)
Nov 02, 2010 27.06 27.42 27.02 27.39 54,369,817 +0.44(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.